IGM Financial Inc.

IGM
🏛️ usa →
36.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.91 27.91 27.90 27.90 0.0M
2022-12-29 28.01 28.06 27.98 28.06 0.0M
2022-12-28 27.48 27.63 27.48 27.63 0.0M
2022-12-22 27.53 27.53 27.53 27.53 0.0M
2022-12-21 27.85 27.99 27.85 27.99 0.0M
2022-12-19 27.38 27.44 27.05 27.05 0.0M
2022-12-16 27.14 27.14 27.14 27.14 0.0M
2022-12-13 29.56 29.56 28.67 28.67 0.0M
2022-12-12 28.24 28.45 28.24 28.45 0.0M
2022-12-09 28.56 28.59 28.31 28.33 0.0M
2022-12-08 28.82 28.82 28.57 28.57 0.0M
2022-12-07 28.44 28.54 28.44 28.54 0.0M
2022-12-06 28.63 28.73 28.59 28.73 0.0M
2022-12-05 28.83 28.83 28.75 28.75 0.0M
2022-12-02 31.15 31.15 29.48 29.48 0.0M
2022-11-30 28.38 29.21 28.38 29.21 0.0M
2022-11-28 29.15 29.23 28.83 28.83 0.0M
2022-11-25 29.24 29.24 29.24 29.24 0.0M
2022-11-23 28.99 28.99 28.98 28.98 0.0M
2022-11-22 28.88 29.02 28.88 29.02 0.0M
2022-11-21 28.68 28.68 28.68 28.68 0.0M
2022-11-18 29.12 29.12 28.91 28.93 0.0M
2022-11-17 29.03 29.03 29.03 29.03 0.0M
2022-11-16 29.32 29.32 29.32 29.32 0.0M
2022-11-15 29.45 29.45 29.45 29.45 0.0M
2022-11-14 29.50 29.51 29.40 29.41 0.0M
2022-11-11 29.63 29.63 29.63 29.63 0.0M
2022-11-10 28.37 28.37 28.37 28.37 0.0M
2022-11-09 27.69 27.69 27.32 27.32 0.0M
2022-11-08 28.22 28.22 28.06 28.07 0.0M
2022-11-07 27.84 27.84 27.56 27.82 0.0M
2022-11-04 28.08 28.08 27.70 27.70 0.0M
2022-11-03 25.94 26.01 25.79 25.79 0.0M
2022-11-01 26.95 26.95 26.95 26.95 0.0M
2022-10-31 26.73 26.78 26.67 26.74 0.0M
2022-10-28 27.00 27.12 27.00 27.12 0.0M
2022-10-27 27.29 27.29 27.05 27.11 0.0M
2022-10-25 26.72 26.72 26.67 26.67 0.0M
2022-10-24 25.81 26.14 25.81 26.07 0.0M
2022-10-21 26.09 26.09 26.09 26.09 0.0M
2022-10-20 26.39 26.39 26.39 26.39 0.0M
2022-10-19 26.38 26.38 26.16 26.28 0.0M
2022-10-18 26.63 26.63 26.54 26.54 0.0M
2022-10-17 26.25 26.32 26.25 26.32 0.0M
2022-10-14 25.35 25.35 25.35 25.35 0.0M
2022-10-13 25.64 25.64 25.64 25.64 0.0M
2022-10-11 25.26 25.26 24.81 24.81 0.0M
2022-10-10 25.63 25.63 25.00 25.00 0.0M
2022-10-07 25.78 25.78 25.78 25.78 0.0M
2022-10-06 26.31 26.31 26.07 26.07 0.0M
2022-10-05 26.38 26.62 26.38 26.60 0.0M
2022-10-04 26.95 27.01 26.82 27.00 0.0M
2022-10-03 25.65 26.07 25.63 26.03 0.0M
2022-09-30 25.10 25.17 24.89 24.98 0.0M
2022-09-29 24.78 24.78 24.78 24.78 0.0M
2022-09-28 24.95 25.06 24.95 25.06 0.0M
2022-09-27 25.50 25.50 25.01 25.01 0.0M
2022-09-26 25.78 25.78 25.29 25.37 0.0M
2022-09-23 25.74 25.74 25.56 25.62 0.0M
2022-09-22 26.64 26.71 26.64 26.68 0.0M
2022-09-21 27.54 27.54 27.17 27.17 0.0M
2022-09-20 27.39 27.39 27.39 27.39 0.0M
2022-09-16 27.35 27.35 27.33 27.33 0.0M
2022-09-15 27.87 27.90 27.87 27.90 0.0M
2022-09-13 28.17 28.17 27.84 27.84 0.0M
2022-09-12 28.71 28.71 28.71 28.71 0.0M
2022-09-09 28.24 28.31 28.24 28.31 0.0M
2022-09-08 27.67 27.80 27.43 27.80 0.0M
2022-09-07 25.66 27.37 25.66 27.37 0.0M
2022-09-06 27.12 27.19 27.09 27.09 0.0M
2022-09-02 27.05 27.49 26.99 27.02 0.0M
2022-09-01 26.44 26.66 26.44 26.66 0.0M
2022-08-31 27.51 27.51 27.32 27.32 0.0M
2022-08-30 27.36 27.39 27.30 27.36 0.0M
2022-08-29 27.86 27.86 27.86 27.86 0.0M
2022-08-26 30.10 30.10 27.94 27.94 0.0M
2022-08-25 29.77 29.77 28.57 28.57 0.0M
2022-08-24 28.01 29.42 28.01 28.25 0.0M
2022-08-22 27.92 27.92 27.92 27.92 0.0M
2022-08-19 28.95 28.95 28.85 28.85 0.0M
2022-08-18 29.50 29.59 29.50 29.59 0.0M
2022-08-17 30.98 30.98 29.34 29.41 0.0M
2022-08-16 29.50 29.88 29.50 29.88 0.0M
2022-08-15 29.43 29.60 29.43 29.60 0.0M
2022-08-12 31.25 31.25 29.91 30.02 0.0M
2022-08-11 31.42 31.42 29.63 29.63 0.0M
2022-08-10 29.42 29.60 29.40 29.60 0.0M
2022-08-09 28.92 28.96 28.92 28.96 0.0M
2022-08-08 29.42 29.49 29.37 29.48 0.0M
2022-08-05 28.99 28.99 28.63 28.90 0.0M
2022-08-04 29.22 29.22 29.22 29.22 0.0M
2022-08-03 30.53 30.53 29.07 29.24 0.0M
2022-08-02 28.92 28.92 28.90 28.90 0.0M
2022-08-01 31.88 31.88 29.32 29.32 0.0M
2022-07-29 28.51 29.04 28.51 29.03 0.0M
2022-07-28 28.44 28.44 28.40 28.40 0.0M
2022-07-27 27.96 28.10 27.94 28.10 0.0M
2022-07-26 27.60 27.60 27.56 27.56 0.0M
2022-07-25 28.06 28.19 28.06 28.19 0.0M
2022-07-21 28.05 28.17 28.05 28.17 0.0M
2022-07-20 28.09 28.09 27.64 27.82 0.0M
2022-07-19 27.63 27.63 27.63 27.63 0.0M
2022-07-18 27.23 27.43 27.03 27.03 0.0M
2022-07-15 26.68 26.73 26.68 26.73 0.0M
2022-07-14 26.48 26.48 26.33 26.41 0.0M
2022-07-13 26.49 26.85 26.49 26.81 0.0M
2022-07-12 27.22 27.30 27.07 27.07 0.0M
2022-07-11 28.48 28.48 27.00 27.03 0.0M
2022-07-08 27.23 27.40 27.19 27.33 0.0M
2022-07-07 27.94 27.94 26.92 27.05 0.0M
2022-07-06 26.37 26.58 26.37 26.58 0.0M
2022-07-05 26.25 26.61 26.23 26.61 0.0M
2022-07-01 26.72 27.00 26.72 27.00 0.0M
2022-06-30 26.34 26.84 26.34 26.79 0.0M
2022-06-29 26.90 26.90 26.77 26.86 0.0M
2022-06-28 27.60 27.60 27.33 27.33 0.0M
2022-06-27 28.14 28.14 28.14 28.14 0.0M
2022-06-24 27.86 27.86 27.86 27.86 0.0M
2022-06-23 27.33 27.33 27.16 27.17 0.0M
2022-06-22 27.35 27.37 27.35 27.35 0.0M
2022-06-21 27.61 27.61 27.47 27.52 0.0M
2022-06-17 27.96 27.96 26.63 26.63 0.0M
2022-06-16 27.24 27.24 26.77 26.77 0.0M
2022-06-15 28.13 28.21 28.13 28.13 0.0M
2022-06-14 25.91 27.47 25.91 27.33 0.0M
2022-06-13 27.75 27.75 27.37 27.64 0.0M
2022-06-10 28.99 28.99 28.84 28.84 0.0M
2022-06-09 29.97 29.97 29.97 29.97 0.0M
2022-06-08 30.63 30.63 30.59 30.59 0.0M
2022-06-07 30.44 30.57 30.42 30.50 0.0M
2022-06-06 32.23 32.23 30.58 30.58 0.0M
2022-06-03 30.95 30.95 30.38 30.38 0.0M
2022-06-02 30.56 31.00 30.56 31.00 0.0M
2022-06-01 30.68 30.68 30.25 30.25 0.0M
2022-05-31 30.81 31.19 30.81 31.16 0.0M
2022-05-27 29.85 30.11 29.85 30.03 0.0M
2022-05-26 29.41 29.41 29.41 29.41 0.0M
2022-05-25 29.01 29.02 28.86 28.90 0.0M
2022-05-24 28.80 28.80 28.35 28.35 0.0M
2022-05-23 31.61 31.61 31.61 31.61 0.0M
2022-05-20 28.89 29.09 28.35 28.35 0.0M
2022-05-19 28.35 28.77 28.35 28.65 0.0M
2022-05-18 29.12 29.15 29.08 29.08 0.0M
2022-05-17 29.35 29.57 29.27 29.57 0.0M
2022-05-16 28.31 28.31 28.31 28.31 0.0M
2022-05-13 28.64 28.64 28.64 28.64 0.0M
2022-05-12 27.68 27.76 27.47 27.47 0.0M
2022-05-11 28.45 28.45 28.01 28.01 0.0M
2022-05-10 28.62 28.62 28.11 28.11 0.0M
2022-05-09 28.14 28.27 28.08 28.08 0.0M
2022-05-06 29.05 29.11 28.93 29.02 0.0M
2022-05-05 31.69 31.69 31.32 31.32 0.0M
2022-05-04 31.55 31.69 31.55 31.69 0.0M
2022-05-03 31.50 31.68 31.50 31.68 0.0M
2022-05-02 31.45 31.49 31.13 31.13 0.0M
2022-04-29 34.03 34.03 31.74 31.76 0.0M
2022-04-28 31.84 32.18 31.84 32.18 0.0M
2022-04-27 33.35 33.35 31.70 31.70 0.0M
2022-04-25 32.25 32.28 32.18 32.18 0.0M
2022-04-22 35.60 35.60 33.22 33.22 0.0M
2022-04-21 35.02 35.02 35.01 35.01 0.0M
2022-04-20 35.24 35.31 35.21 35.31 0.0M
2022-04-19 34.22 34.38 34.18 34.34 0.0M
2022-04-18 33.76 33.97 33.76 33.86 0.0M
2022-04-13 33.81 34.02 33.81 34.02 0.0M
2022-04-12 35.80 35.80 33.76 33.76 0.0M
2022-04-11 32.35 34.33 32.35 34.09 0.0M
2022-04-08 34.04 34.30 34.04 34.30 0.0M
2022-04-07 33.54 33.75 33.54 33.66 0.0M
2022-04-05 33.58 35.33 33.58 35.25 0.0M
2022-04-04 35.41 35.41 35.27 35.30 0.0M
2022-03-31 35.68 35.68 35.61 35.61 0.0M
2022-03-30 36.07 36.07 36.07 36.07 0.0M
2022-03-29 36.22 36.39 36.15 36.39 0.0M
2022-03-28 35.95 36.13 35.95 36.13 0.0M
2022-03-25 36.26 36.26 36.26 36.26 0.0M
2022-03-24 35.96 36.23 35.96 36.23 0.0M
2022-03-23 36.33 36.46 36.11 36.11 0.0M
2022-03-22 36.42 36.42 36.42 36.42 0.0M
2022-03-18 36.16 36.42 36.14 36.42 0.0M
2022-03-17 35.89 36.30 35.89 36.30 0.0M
2022-03-16 35.27 35.31 35.27 35.31 0.0M
2022-03-15 34.65 34.65 34.16 34.31 0.0M
2022-03-14 35.25 35.25 35.25 35.25 0.0M
2022-03-11 35.50 35.50 35.22 35.22 0.0M
2022-03-09 35.47 35.47 35.11 35.24 0.0M
2022-03-08 34.89 34.89 34.53 34.53 0.0M
2022-03-03 35.48 35.49 35.42 35.49 0.0M
2022-03-02 35.23 35.30 35.23 35.30 0.0M
2022-03-01 34.81 34.81 34.81 34.81 0.0M
2022-02-28 35.43 35.58 35.43 35.58 0.0M
2022-02-25 35.70 35.70 35.70 35.70 0.0M
2022-02-24 34.61 34.66 34.16 34.66 0.0M
2022-02-23 35.57 35.57 35.17 35.17 0.0M
2022-02-22 35.00 35.00 35.00 35.00 0.0M
2022-02-18 35.62 35.62 35.42 35.42 0.0M
2022-02-17 36.13 36.13 36.05 36.05 0.0M
2022-02-16 36.15 36.15 36.15 36.15 0.0M
2022-02-15 35.79 36.13 35.79 35.98 0.0M
2022-02-14 35.61 35.73 35.61 35.72 0.0M
2022-02-11 35.61 35.96 35.61 35.85 0.0M
2022-02-10 36.09 36.10 35.80 35.85 0.0M
2022-02-09 36.45 36.45 36.31 36.31 0.0M
2022-02-08 35.91 35.91 35.85 35.85 0.0M
2022-02-07 35.82 35.82 35.59 35.59 0.0M
2022-02-04 35.50 35.50 35.50 35.50 0.0M
2022-02-03 35.27 35.27 35.21 35.21 0.0M
2022-02-02 33.78 35.47 33.78 35.47 0.0M
2022-02-01 35.19 35.44 35.10 35.44 0.0M
2022-01-31 33.76 35.16 33.76 35.12 0.0M
2022-01-28 33.58 33.96 33.48 33.59 0.0M
2022-01-27 35.45 35.45 34.74 34.85 0.0M
2022-01-26 35.93 35.93 35.00 35.00 0.0M
2022-01-25 35.68 35.68 35.49 35.49 0.0M
2022-01-24 35.50 35.64 35.07 35.64 0.0M
2022-01-21 37.31 37.31 36.75 36.75 0.0M
2022-01-20 39.93 39.93 37.82 37.82 0.0M
2022-01-19 37.85 38.00 37.85 38.00 0.0M
2022-01-18 37.91 38.31 37.91 38.31 0.0M
2022-01-14 38.01 38.07 38.01 38.07 0.0M
2022-01-13 38.36 38.44 38.36 38.44 0.0M
2022-01-12 38.09 38.09 38.09 38.09 0.0M
2022-01-11 37.46 37.46 37.46 37.46 0.0M
2022-01-10 37.00 37.00 36.76 36.76 0.0M
2022-01-07 37.05 37.32 37.05 37.32 0.0M
2022-01-06 36.92 36.92 36.78 36.78 0.0M
2022-01-05 36.38 36.53 35.91 35.91 0.0M
2022-01-04 36.31 36.51 36.31 36.51 0.0M
2022-01-03 39.45 39.45 38.55 38.55 0.0M